Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 65.28 65.94 64.84 65.30 1,409,600 +0.12(+0.18%)
Nov 29, 2006 64.75 65.56 64.54 65.18 1,064,429 +0.63(+0.98%)
Nov 28, 2006 64.22 64.95 64.07 64.55 1,264,575 +0.23(+0.36%)
Nov 27, 2006 63.51 64.64 63.30 64.32 1,828,900 -0.63(-0.97%)
Nov 24, 2006 65.00 65.70 64.93 64.95 423,815 -0.57(-0.87%)
Nov 22, 2006 65.73 65.76 64.28 65.52 1,295,191 -0.29(-0.44%)
Nov 21, 2006 65.82 65.85 65.22 65.81 1,015,919 +0.03(+0.05%)
Nov 20, 2006 66.83 66.83 65.48 65.78 1,438,265 -0.94(-1.41%)
Nov 17, 2006 65.01 66.88 64.82 66.72 2,079,704 +1.55(+2.38%)
Nov 16, 2006 64.80 65.45 64.56 65.17 928,401 +0.43(+0.66%)
Nov 15, 2006 64.43 65.24 64.25 64.74 1,550,932 -0.04(-0.06%)
Nov 14, 2006 63.33 64.86 63.19 64.78 2,129,137 +1.29(+2.03%)
Nov 13, 2006 62.42 63.60 62.18 63.49 1,800,422 +0.97(+1.55%)
Nov 10, 2006 60.86 62.67 60.58 62.52 2,713,146 +2.73(+4.57%)
Nov 09, 2006 59.91 60.29 59.60 59.79 791,483 -0.24(-0.40%)
Nov 08, 2006 59.39 60.34 59.00 60.03 1,248,820 +0.42(+0.70%)
Nov 07, 2006 59.26 59.70 58.85 59.61 1,693,776 +0.25(+0.42%)
Nov 06, 2006 58.86 60.00 58.69 59.36 1,083,864 +0.83(+1.42%)
Nov 03, 2006 59.37 59.40 58.04 58.53 1,094,675 -0.68(-1.15%)
Nov 02, 2006 58.71 59.50 58.60 59.21 1,117,374 +0.50(+0.85%)
Nov 01, 2006 58.85 59.98 58.58 58.71 1,492,767 -0.50(-0.84%)
Oct 31, 2006 59.39 59.98 58.49 59.21 1,660,084 -0.29(-0.49%)
Oct 30, 2006 59.25 59.99 59.21 59.50 1,124,946 +0.08(+0.13%)
Oct 27, 2006 59.75 60.31 59.21 59.42 1,282,177 -0.70(-1.16%)
Oct 26, 2006 60.50 60.70 59.61 60.12 2,133,930 -0.49(-0.81%)
Oct 25, 2006 60.97 60.98 60.18 60.61 2,000,696 -0.25(-0.41%)
Oct 24, 2006 62.15 62.50 60.33 60.86 2,595,921 -0.14(-0.23%)
Oct 23, 2006 60.21 62.53 59.64 61.00 2,331,569 +0.41(+0.68%)
Oct 20, 2006 61.08 61.08 59.25 60.59 1,990,272 -0.63(-1.03%)
Oct 19, 2006 60.67 61.90 60.36 61.22 1,605,901 +0.05(+0.08%)
Oct 18, 2006 61.45 62.03 60.80 61.17 1,323,569 +0.27(+0.44%)
Oct 17, 2006 60.93 61.31 60.46 60.90 1,291,034 -0.50(-0.81%)
Oct 16, 2006 60.93 61.82 60.83 61.40 1,260,212 +0.22(+0.36%)
Oct 13, 2006 60.40 61.24 60.22 61.18 1,000,018 +0.61(+1.01%)
Oct 12, 2006 59.83 60.57 58.81 60.57 1,621,752 +0.97(+1.63%)
Oct 11, 2006 59.81 59.81 58.90 59.60 1,051,263 -0.15(-0.25%)
Oct 10, 2006 59.42 60.20 59.18 59.75 1,699,949 +0.43(+0.72%)
Oct 09, 2006 59.00 59.67 58.19 59.32 1,539,282 +0.51(+0.87%)
Oct 06, 2006 58.85 59.27 58.23 58.81 1,242,793 -0.08(-0.14%)
Oct 05, 2006 58.22 59.24 57.88 58.89 1,631,593 +0.41(+0.70%)
Oct 04, 2006 57.16 58.61 56.79 58.48 2,077,117 +1.31(+2.29%)
Oct 03, 2006 57.25 57.43 56.73 57.17 2,143,463 +0.23(+0.40%)
Oct 02, 2006 57.02 57.73 56.68 56.94 1,450,191 -0.08(-0.14%)
Sep 29, 2006 56.97 57.29 56.54 57.02 1,180,945 -0.18(-0.31%)
Sep 28, 2006 57.39 57.50 57.00 57.20 1,418,507 +0.08(+0.14%)
Sep 27, 2006 56.75 57.81 56.40 57.12 1,771,989 +0.12(+0.21%)
Sep 26, 2006 55.19 57.45 54.95 57.00 2,430,264 +1.63(+2.94%)
Sep 25, 2006 54.64 55.51 53.69 55.37 1,723,203 +0.72(+1.32%)
Sep 22, 2006 54.62 54.77 53.67 54.65 1,480,627 +0.11(+0.20%)
Sep 21, 2006 54.94 54.94 54.02 54.54 1,831,557 -0.30(-0.55%)
Sep 20, 2006 54.25 54.96 53.84 54.84 2,192,755 +0.73(+1.35%)
Sep 19, 2006 54.10 54.65 53.64 54.11 1,604,350 +0.18(+0.33%)
Sep 18, 2006 53.92 54.55 53.65 53.93 1,292,063 -0.19(-0.35%)
Sep 15, 2006 55.16 55.50 54.03 54.12 2,732,885 -0.71(-1.29%)
Sep 14, 2006 55.01 55.59 54.48 54.83 1,127,915 -0.13(-0.24%)
Sep 13, 2006 54.62 55.35 54.49 54.96 1,175,196 +0.14(+0.26%)
Sep 12, 2006 53.60 54.97 53.42 54.82 1,281,618 +0.83(+1.54%)
Sep 11, 2006 53.72 54.43 53.06 53.99 1,141,982 -0.44(-0.81%)
Sep 08, 2006 53.63 54.92 53.53 54.43 1,159,298 +0.64(+1.19%)
Sep 07, 2006 53.25 54.64 53.16 53.79 1,714,300 -0.66(-1.21%)
Sep 06, 2006 56.37 55.95 54.37 54.45 2,154,067 -1.93(-3.42%)
Sep 05, 2006 55.58 57.62 55.01 56.38 1,824,138 +0.80(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.